Hot Features
Premium
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
Top Cryptomonnaies
DeFi
Tokens
Toutes les Monnaies
Nouvelles Cryptomonnaies
Breakouts Volume Moyen
Top Cryptomonnaies
Alertes Trader de Crypto
Convertisseur
Algorithmes
Platesformes
| # | Exchange | Pair | Prix | Volume | Prix x Volume | Volume (%) | Mise à jour | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | CAPT/ETH | https://v2.info.uniswap.org/token/0x03a5d1d4c764decf50ae12decbed8a51a421faa0 | ETH | 1 | https://v2.info.uniswap.org/token/0x03a5d1d4c764decf50ae12decbed8a51a421faa0 | 0 | - |
| Date | Price | Variation | Variation % | Bas | Haut | Moyenne Vol. Quot. | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00165518 | -2.424E-5 | -1.46449328774 | 0.00151798 | 0.00171833 | 0 | CX |
| 4 | 0.00180336 | -0.00017242 | -9.56104161121 | 0.00147333 | 0.00186687 | 0 | CX |
| 12 | 0.0014807 | 0.00015024 | 10.1465523063 | 0.00147333 | 0.0020525 | 0 | CX |
| 26 | 0.00161838 | 1.256E-5 | 0.776084726702 | 0.00107833 | 0.0020525 | 0 | CX |
| 52 | 0.00114264 | 0.0004883 | 42.7343695302 | 0.00060228 | 0.0020525 | 0 | CX |
| 156 | 0.00099529 | 0.00063565 | 63.8658079555 | 0.00044278 | 0.0020525 | 5.132E-5 | CX |
| 260 | 0 | 0 | 0 | 0 | 0.10132305 | 0.00529435 | CX |
À propos de CAPTT
Captain Bitcoin is a disruptive cryptoeconomic incentive game designed for driving mass adoption of blockchain and cryptocurrency.
CAPTT Actualités
ChainWire
il y a 23 heures
CAPTTUSD (-1,13%)
Chat Crypto
Voir les messagesAucun message trouvé
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738367400 | 0.00164405 | 1.8E-5 | 1.11 | 0.00162629 | 0.00171833 | 0.00160725 | 0 |
| 1738281000 | 0.00162633 | 6.7E-5 | 4.30 | 0.00155508 | 0.00164144 | 0.00154645 | 0 |
| 1738194600 | 0.00155917 | 2.4E-5 | 1.56 | 0.00154523 | 0.00158349 | 0.00153069 | 0 |
| 1738108200 | 0.00153553 | -4.8E-5 | -3.03 | 0.00160004 | 0.00161047 | 0.00152086 | 0 |
| 1738021800 | 0.00158357 | -3.5E-5 | -2.16 | 0.00158937 | 0.0016632 | 0.00151798 | 0 |
| 1737935400 | 0.00161849 | -4.3E-5 | -2.59 | 0.00165681 | 0.00167979 | 0.00161849 | 0 |
| 1737849000 | 0.00166151 | 6.0E-6 | 0.36 | 0.00165518 | 0.00167464 | 0.0016368 | 0 |
| 1737762600 | 0.00165599 | -9.0E-6 | -0.54 | 0.00166904 | 0.00170812 | 0.00163847 | 0 |
| 1737676200 | 0.00166527 | 4.3E-5 | 2.65 | 0.00162184 | 0.00167247 | 0.00159583 | 0 |
| 1737589800 | 0.00162234 | -3.9E-5 | -2.35 | 0.00166631 | 0.00168257 | 0.00161541 | 0 |
| 1737503400 | 0.00166087 | 3.1E-5 | 1.90 | 0.00163397 | 0.00168191 | 0.00160274 | 0 |
| 1737417000 | 0.00163014 | 1.8E-5 | 1.12 | 0.00158937 | 0.00171329 | 0.00158234 | 0 |
| 1737330600 | 0.00161197 | -4.3E-5 | -2.60 | 0.00164856 | 0.00172159 | 0.00156468 | 0 |
| 1737244200 | 0.00165542 | -8.5E-5 | -4.88 | 0.00173823 | 0.00174752 | 0.00161627 | 0 |
| 1737157800 | 0.00174008 | 8.9E-5 | 5.39 | 0.00165333 | 0.00176277 | 0.00165333 | 0 |
| 1737071400 | 0.00165084 | -7.0E-5 | -4.07 | 0.00172253 | 0.00172748 | 0.00163352 | 0 |
| 1736985000 | 0.00172038 | 0.00010766 | 6.68 | 0.00161111 | 0.00173718 | 0.00159318 | 0 |
| 1736898600 | 0.00161272 | 4.8E-5 | 3.07 | 0.00156728 | 0.001626 | 0.00156379 | 0 |
| 1736812200 | 0.00156471 | -6.7E-5 | -4.11 | 0.00158937 | 0.00165472 | 0.00147333 | 0 |
| 1736725800 | 0.00163125 | -1.3E-5 | -0.79 | 0.00164108 | 0.00164824 | 0.00161342 | 0 |
| 1736639400 | 0.00164397 | 8.0E-6 | 0.49 | 0.00163307 | 0.00165846 | 0.00161136 | 0 |
| 1736553000 | 0.00163638 | 3.0E-5 | 1.87 | 0.00158937 | 0.00166071 | 0.00158234 | 0 |
| 1736466600 | 0.00160638 | -5.9E-5 | -3.54 | 0.00166143 | 0.00167737 | 0.00158395 | 0 |
| 1736380200 | 0.00166496 | -2.4E-5 | -1.42 | 0.00169051 | 0.00170621 | 0.00160647 | 0 |
| 1736293800 | 0.00168856 | -0.000155 | -8.41 | 0.00184464 | 0.00185034 | 0.00167917 | 0 |
| 1736207400 | 0.00184313 | 2.3E-5 | 1.26 | 0.00158937 | 0.00186687 | 0.00158234 | 0 |
| 1736121000 | 0.0018198 | -9.0E-6 | -0.49 | 0.00182776 | 0.00183456 | 0.00180064 | 0 |
| 1736034600 | 0.00182864 | 2.6E-5 | 1.44 | 0.00180336 | 0.00183481 | 0.00178743 | 0 |
| 1735948200 | 0.0018025 | 7.9E-5 | 4.58 | 0.00172587 | 0.00181371 | 0.00171296 | 0 |
| 1735861800 | 0.00172329 | 4.8E-5 | 2.86 | 0.00158937 | 0.00174537 | 0.00158234 | 0 |
| 1735775400 | 0.00167542 | 9.0E-6 | 0.54 | 0.00166789 | 0.00168332 | 0.00165593 | 0 |
| 1735689000 | 0.00166644 | -1.0E-5 | -0.60 | 0.00167806 | 0.00172114 | 0.00165664 | 0 |
| 1735602600 | 0.00167661 | -8.6E-7 | -0.05 | 0.00158937 | 0.00171007 | 0.00158234 | 0 |
| 1735516200 | 0.00167747 | -2.0E-5 | -1.18 | 0.00169741 | 0.0017029 | 0.00166161 | 0 |
| 1735429800 | 0.00169757 | 3.5E-5 | 2.11 | 0.00166473 | 0.00170253 | 0.00166191 | 0 |
| 1735343400 | 0.00166266 | -2.0E-6 | -0.12 | 0.00166556 | 0.00171527 | 0.00165256 | 0 |
| 1735257000 | 0.00166495 | -8.1E-5 | -4.64 | 0.0017531 | 0.00175537 | 0.00165133 | 0 |
| 1735170600 | 0.00174603 | -7.5E-7 | -0.04 | 0.00174338 | 0.00177034 | 0.00172108 | 0 |
| 1735084200 | 0.00174678 | 3.9E-5 | 2.28 | 0.0017076 | 0.00176643 | 0.00167924 | 0 |
| 1734997800 | 0.00170794 | 7.1E-5 | 4.34 | 0.00158937 | 0.00172646 | 0.00158234 | 0 |
| 1734911400 | 0.00163654 | -3.1E-5 | -1.86 | 0.00167454 | 0.00169621 | 0.00162383 | 0 |
| 1734825000 | 0.00166715 | -6.6E-5 | -3.81 | 0.00173685 | 0.00177659 | 0.00164645 | 0 |
| 1734738600 | 0.00173301 | 1.3E-5 | 0.76 | 0.00170882 | 0.00174462 | 0.00155776 | 0 |
| 1734652200 | 0.00172016 | -9.3E-5 | -5.13 | 0.00180942 | 0.00185803 | 0.00166777 | 0 |
| 1734565800 | 0.0018129 | -0.000127 | -6.55 | 0.00194382 | 0.00195141 | 0.00181138 | 0 |
| 1734479400 | 0.00193992 | -5.8E-5 | -2.90 | 0.00198798 | 0.00202052 | 0.00192494 | 0 |
| 1734393000 | 0.00199831 | 2.2E-5 | 1.11 | 0.00158937 | 0.0020525 | 0.00158234 | 0 |
| 1734306600 | 0.00197645 | 4.4E-5 | 2.28 | 0.001936 | 0.00197645 | 0.00191767 | 0 |
| 1734220200 | 0.00193276 | -1.9E-5 | -0.97 | 0.00195515 | 0.0019715 | 0.00191274 | 0 |
| 1734133800 | 0.00195127 | 1.2E-5 | 0.62 | 0.00194346 | 0.00198182 | 0.00192795 | 0 |
| 1734047400 | 0.00193894 | 2.2E-5 | 1.15 | 0.0019169 | 0.00199246 | 0.00190089 | 0 |
| 1733961000 | 0.0019172 | 0.00010746 | 5.94 | 0.00181808 | 0.00192538 | 0.00178239 | 0 |
| 1733874600 | 0.00180974 | -4.5E-5 | -2.43 | 0.0018492 | 0.00188786 | 0.00175938 | 0 |
| 1733788200 | 0.00185517 | -0.000141 | -7.06 | 0.00158937 | 0.00197026 | 0.00158234 | 0 |
| 1733701800 | 0.0019966 | -7.0E-6 | -0.35 | 0.00200177 | 0.00200652 | 0.0019675 | 0 |
| 1733615400 | 0.0020038 | -5.0E-6 | -0.25 | 0.00200202 | 0.00201183 | 0.00198976 | 0 |
| 1733529000 | 0.00200835 | 0.00011295 | 5.96 | 0.00189475 | 0.002046 | 0.00189395 | 0 |
| 1733442600 | 0.0018954 | -2.2E-5 | -1.15 | 0.00191658 | 0.00197635 | 0.00187031 | 0 |
| 1733356200 | 0.00191708 | 0.0001061 | 5.86 | 0.00181033 | 0.00194818 | 0.00181033 | 0 |
| 1733269800 | 0.00181098 | -9.0E-6 | -0.49 | 0.00181855 | 0.00183518 | 0.00176016 | 0 |
| 1733183400 | 0.0018198 | -3.7E-5 | -1.99 | 0.00185484 | 0.00187955 | 0.00178695 | 0 |
| 1733097000 | 0.00185632 | 4.0E-6 | 0.22 | 0.00185763 | 0.00187221 | 0.0018315 | 0 |
| 1733010600 | 0.00185228 | 5.5E-5 | 3.06 | 0.00179332 | 0.00186689 | 0.00178809 | 0 |
| 1732924200 | 0.00179751 | 7.0E-6 | 0.39 | 0.00179069 | 0.00182419 | 0.00177008 | 0 |
| 1732837800 | 0.00179048 | -4.2E-5 | -2.29 | 0.00182552 | 0.00182935 | 0.00176796 | 0 |
| 1732751400 | 0.00183284 | 0.00016975 | 10.21 | 0.00166696 | 0.00184177 | 0.00165076 | 0 |
| 1732665000 | 0.00166309 | -4.4E-5 | -2.58 | 0.0017065 | 0.00173085 | 0.00162715 | 0 |
| 1732578600 | 0.00170725 | 2.6E-5 | 1.55 | 0.00158937 | 0.00176931 | 0.00158234 | 0 |
| 1732492200 | 0.00168128 | -1.9E-5 | -1.12 | 0.00170786 | 0.00172643 | 0.00164593 | 0 |
| 1732405800 | 0.00170037 | 3.8E-5 | 2.29 | 0.00166537 | 0.00174974 | 0.00166146 | 0 |
| 1732319400 | 0.00166214 | -2.5E-5 | -1.48 | 0.00168142 | 0.00171469 | 0.00163496 | 0 |
| 1732233000 | 0.00168673 | 0.00014835 | 9.64 | 0.00153769 | 0.0016924 | 0.00151861 | 0 |
| 1732146600 | 0.00153838 | -1.8E-5 | -1.16 | 0.00155681 | 0.00158045 | 0.00151781 | 0 |
| 1732060200 | 0.00155668 | -5.2E-5 | -3.23 | 0.001608 | 0.001608 | 0.0015377 | 0 |
| 1731973800 | 0.00160899 | 7.3E-5 | 4.75 | 0.00158937 | 0.00160899 | 0.00152821 | 0 |
| 1731887400 | 0.00153589 | -2.8E-5 | -1.79 | 0.00156831 | 0.00157961 | 0.00152481 | 0 |
| 1731801000 | 0.00156386 | 1.6E-5 | 1.03 | 0.00154294 | 0.00160905 | 0.00153716 | 0 |
| 1731714600 | 0.00154771 | 1.9E-5 | 1.24 | 0.0015364 | 0.00156547 | 0.0015079 | 0 |
| 1731628200 | 0.00152903 | -6.8E-5 | -4.26 | 0.00159583 | 0.0016212 | 0.00151882 | 0 |
| 1731541800 | 0.00159745 | -2.8E-5 | -1.72 | 0.00162259 | 0.00166852 | 0.0015606 | 0 |
| 1731455400 | 0.00162534 | -5.7E-5 | -3.39 | 0.00167787 | 0.00171994 | 0.00160849 | 0 |
| 1731369000 | 0.0016822 | 8.9E-5 | 5.59 | 0.00159159 | 0.0016919 | 0.00155985 | 0 |
| 1731282600 | 0.00159342 | 2.5E-5 | 1.59 | 0.00155851 | 0.00162312 | 0.00154712 | 0 |
| 1731196200 | 0.00156889 | 8.9E-5 | 6.02 | 0.0014807 | 0.00157857 | 0.00148044 | 0 |
| 1731109800 | 0.00147963 | 2.9E-5 | 2.00 | 0.00146572 | 0.00149249 | 0.00144541 | 0 |
| 1731023400 | 0.00145043 | 8.9E-5 | 6.54 | 0.0013562 | 0.00145968 | 0.00135233 | 0 |
| 1730937000 | 0.00136157 | 0.00014792 | 12.19 | 0.00121325 | 0.00137196 | 0.00121278 | 0 |
| 1730850600 | 0.00121365 | 1.7E-5 | 1.42 | 0.00120394 | 0.00123903 | 0.00119088 | 0 |
| 1730764200 | 0.00119617 | -3.2E-5 | -2.60 | 0.00158937 | 0.0016031 | 0.0011816 | 0 |
| 1730677800 | 0.00122862 | -1.5E-5 | -1.21 | 0.00124703 | 0.00124717 | 0.00120547 | 0 |
| 1730591400 | 0.00124356 | -1.2E-5 | -0.96 | 0.00125739 | 0.00126093 | 0.00123813 | 0 |
| 1730505000 | 0.00125555 | -3.0E-6 | -0.24 | 0.00126074 | 0.00129263 | 0.00123655 | 0 |
